Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.63 | 3.23731819794 | 1409.5 | 1457.99 | 1409.5 | 0 | 0 | IX |
| 4 | -1.08 | -0.0741651272825 | 1456.21 | 1477.13 | 1391.74 | 0 | 0 | IX |
| 12 | -66.61 | -4.37722607016 | 1521.74 | 1541.9 | 1391.74 | 0 | 0 | IX |
| 26 | -164.37 | -10.1494288361 | 1619.5 | 1638.58 | 1391.74 | 0 | 0 | IX |
| 52 | -78.93 | -5.14517033232 | 1534.06 | 1693.83 | 1391.74 | 0 | 0 | IX |
| 156 | 322.61 | 28.4860311518 | 1132.52 | 1693.83 | 1082.46 | 0 | 0 | IX |
| 260 | 1333.58 | 1097.14520773 | 121.55 | 1693.83 | 121.55 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1438.76 | 0.42 | 0.03 | 1438.34 | 1446.31 | 1437.1199 | 0 |
| 1732037400 | 1438.34 | -11.05 | -0.76 | 1449.39 | 1457.1 | 1427.76 | 0 |
| 1731951000 | 1449.39 | 4.34 | 0.30 | 1445.05 | 1453.96 | 1437.85 | 0 |
| 1731691800 | 1445.05 | 14.17 | 0.99 | 1430.88 | 1453.3 | 1423.93 | 0 |
| 1731605400 | 1430.88 | 21.38 | 1.52 | 1409.5 | 1436.53 | 1409.5 | 0 |
| 1731519000 | 1409.5 | 14.71 | 1.05 | 1394.79 | 1414.89 | 1393.79 | 0 |
| 1731432600 | 1394.79 | -28.88 | -2.03 | 1423.67 | 1423.67 | 1391.74 | 0 |
| 1731346200 | 1423.67 | 4.91 | 0.35 | 1418.76 | 1433.43 | 1418.76 | 0 |
| 1731087000 | 1418.76 | -18.36 | -1.28 | 1437.1199 | 1438.99 | 1416.83 | 0 |
| 1731000600 | 1437.1199 | 5.82 | 0.41 | 1431.3 | 1447.3699 | 1431.3 | 0 |
| 1730914200 | 1431.3 | -12.54 | -0.87 | 1443.84 | 1456.77 | 1422.27 | 0 |
| 1730827800 | 1443.84 | 2.61 | 0.18 | 1441.23 | 1444.6099 | 1431.83 | 0 |
| 1730741400 | 1441.23 | 6.07 | 0.42 | 1435.16 | 1452.48 | 1433.08 | 0 |
| 1730482200 | 1435.16 | 11.71 | 0.82 | 1423.45 | 1450.49 | 1423.45 | 0 |
| 1730395800 | 1423.45 | -1.95 | -0.14 | 1425.4 | 1428.15 | 1412.81 | 0 |
| 1730309400 | 1425.4 | -7.44 | -0.52 | 1432.84 | 1437.4 | 1422.77 | 0 |
| 1730223000 | 1432.84 | -18.43 | -1.27 | 1451.27 | 1457.78 | 1431.5 | 0 |
| 1730136600 | 1451.27 | -18.87 | -1.28 | 1470.14 | 1470.55 | 1430.57 | 0 |
| 1729873800 | 1470.14 | 11.28 | 0.77 | 1458.8599 | 1473.3699 | 1456.43 | 0 |
| 1729787400 | 1458.8599 | 2.65 | 0.18 | 1456.21 | 1477.13 | 1455.57 | 0 |
| 1729701000 | 1456.21 | -11.2 | -0.76 | 1467.41 | 1470.42 | 1452.96 | 0 |
| 1729614600 | 1467.41 | 6.36 | 0.44 | 1461.05 | 1470.26 | 1454.3699 | 0 |
| 1729528200 | 1461.05 | 9.2 | 0.63 | 1451.85 | 1471.33 | 1451.6199 | 0 |
| 1729269000 | 1451.85 | -6.88 | -0.47 | 1458.73 | 1472.82 | 1447.3 | 0 |
| 1729182600 | 1458.73 | 15.97 | 1.11 | 1442.76 | 1464.39 | 1442.76 | 0 |
| 1729096200 | 1442.76 | 5.43 | 0.38 | 1437.33 | 1454.22 | 1433.04 | 0 |
| 1729009800 | 1437.33 | -51.42 | -3.45 | 1488.75 | 1489.76 | 1432.9 | 0 |
| 1728923400 | 1488.75 | -0.85 | -0.06 | 1489.6 | 1494.51 | 1483.8699 | 0 |
| 1728664200 | 1489.6 | 2.14 | 0.14 | 1487.46 | 1495.04 | 1479.44 | 0 |
| 1728577800 | 1487.46 | 5.97 | 0.40 | 1481.49 | 1493.68 | 1480.32 | 0 |
| 1728491400 | 1481.49 | 2.28 | 0.15 | 1479.21 | 1483.52 | 1469.89 | 0 |
| 1728405000 | 1479.21 | -34.43 | -2.27 | 1513.64 | 1513.64 | 1477.42 | 0 |
| 1728318600 | 1513.64 | 15.3 | 1.02 | 1498.34 | 1516.21 | 1494.97 | 0 |
| 1728059400 | 1498.34 | 23.31 | 1.58 | 1475.03 | 1503.75 | 1475.03 | 0 |
| 1727973000 | 1475.03 | 7.36 | 0.50 | 1467.67 | 1478.44 | 1462.41 | 0 |
| 1727886600 | 1467.67 | 24.17 | 1.67 | 1443.5 | 1484.95 | 1443.5 | 0 |
| 1727800200 | 1443.5 | 21.15 | 1.49 | 1422.35 | 1447.1 | 1409.1199 | 0 |
| 1727713800 | 1422.35 | 0.84 | 0.06 | 1421.51 | 1435.28 | 1413.41 | 0 |
| 1727454600 | 1421.51 | 7.25 | 0.51 | 1414.26 | 1427.74 | 1413.33 | 0 |
| 1727368200 | 1414.26 | -46.13 | -3.16 | 1460.39 | 1460.39 | 1403.03 | 0 |
| 1727281800 | 1460.39 | -29.09 | -1.95 | 1489.48 | 1489.48 | 1455.83 | 0 |
| 1727195400 | 1489.48 | 2.44 | 0.16 | 1487.04 | 1502.48 | 1487.04 | 0 |
| 1727109000 | 1487.04 | 12.51 | 0.85 | 1474.53 | 1494.28 | 1474.53 | 0 |
| 1726849800 | 1474.53 | -17.56 | -1.18 | 1492.09 | 1493.03 | 1468.76 | 0 |
| 1726763400 | 1492.09 | 22.78 | 1.55 | 1469.31 | 1497.5 | 1469.31 | 0 |
| 1726677000 | 1469.31 | 0.65 | 0.04 | 1468.66 | 1475.06 | 1463.33 | 0 |
| 1726590600 | 1468.66 | 11.33 | 0.78 | 1457.33 | 1472.97 | 1457.33 | 0 |
| 1726504200 | 1457.33 | -2.32 | -0.16 | 1459.65 | 1464.06 | 1449.98 | 0 |
| 1726245000 | 1459.65 | 15.19 | 1.05 | 1444.46 | 1462.05 | 1444.46 | 0 |
| 1726158600 | 1444.46 | 17.25 | 1.21 | 1427.21 | 1451.52 | 1427.21 | 0 |
| 1726072200 | 1427.21 | 1.19 | 0.08 | 1426.02 | 1444.3 | 1420.56 | 0 |
| 1725985800 | 1426.02 | -22.8 | -1.57 | 1448.82 | 1455.18 | 1421.25 | 0 |
| 1725899400 | 1448.82 | 13.45 | 0.94 | 1435.3699 | 1452.68 | 1434.4 | 0 |
| 1725640200 | 1435.3699 | -30.18 | -2.06 | 1465.55 | 1465.55 | 1434.3599 | 0 |
| 1725553800 | 1465.55 | -1.53 | -0.10 | 1467.08 | 1475.13 | 1461.09 | 0 |
| 1725467400 | 1467.08 | -10.82 | -0.73 | 1477.9 | 1481.4 | 1458.16 | 0 |
| 1725381000 | 1477.9 | -44.05 | -2.89 | 1521.95 | 1522.55 | 1477.9 | 0 |
| 1725294600 | 1521.95 | 3.67 | 0.24 | 1518.28 | 1524.1 | 1516.79 | 0 |
| 1725035400 | 1518.28 | -14.05 | -0.92 | 1532.33 | 1541.9 | 1513.13 | 0 |
| 1724949000 | 1532.33 | 10.59 | 0.70 | 1521.74 | 1534.93 | 1513.81 | 0 |
| 1724862600 | 1521.74 | -7.64 | -0.50 | 1529.38 | 1531.78 | 1516.51 | 0 |
| 1724776200 | 1529.38 | 10.5 | 0.69 | 1525.46 | 1542.83 | 1525.46 | 0 |
| 1724430600 | 1518.88 | 12.44 | 0.83 | 1506.44 | 1521.22 | 1506.44 | 0 |
| 1724344200 | 1506.44 | -6.57 | -0.43 | 1513.01 | 1513.01 | 1501.71 | 0 |
| 1724257800 | 1513.01 | -1.86 | -0.12 | 1514.8699 | 1516.21 | 1504.18 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
Premium
